当前时间：加载中...
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-20 | 22.200 | 21.780 | -0.320 | -1.45% | 21.700 | 22.410 | 5966 | 1313 | 0.72% |
| 2026-03-19 | 23.070 | 22.100 | -1.200 | -5.15% | 21.900 | 23.070 | 10953 | 2441 | 1.32% |
| 2026-03-18 | 22.720 | 23.300 | 0.420 | 1.84% | 22.300 | 23.380 | 10620 | 2428 | 1.28% |
| 2026-03-17 | 23.010 | 22.880 | 0.150 | 0.66% | 22.670 | 24.320 | 15656 | 3681 | 1.89% |
| 2026-03-16 | 22.980 | 22.730 | -0.230 | -1.00% | 22.510 | 23.320 | 6190 | 1410 | 0.75% |
| 2026-03-13 | 23.020 | 22.960 | -0.230 | -0.99% | 22.800 | 23.550 | 6464 | 1493 | 0.78% |
| 2026-03-12 | 23.950 | 23.190 | -0.760 | -3.17% | 23.170 | 23.950 | 9606 | 2249 | 1.16% |
| 2026-03-11 | 24.030 | 23.950 | 0.030 | 0.13% | 23.770 | 24.250 | 5221 | 1255 | 0.63% |
| 2026-03-10 | 23.950 | 23.920 | 0.280 | 1.18% | 23.600 | 24.060 | 6412 | 1529 | 0.77% |
| 2026-03-09 | 24.320 | 23.640 | -0.950 | -3.86% | 23.290 | 24.490 | 11947 | 2833 | 1.44% |
| 2026-03-06 | 24.680 | 24.590 | -0.090 | -0.36% | 24.320 | 24.740 | 5512 | 1354 | 0.66% |
| 2026-03-05 | 24.700 | 24.680 | 0.380 | 1.56% | 24.490 | 25.130 | 9770 | 2421 | 1.18% |
| 2026-03-04 | 24.150 | 24.300 | 0.150 | 0.62% | 23.770 | 24.970 | 8620 | 2107 | 1.04% |
| 2026-03-03 | 26.110 | 24.150 | -1.710 | -6.61% | 24.080 | 26.360 | 21209 | 5261 | 2.56% |
| 2026-03-02 | 25.780 | 25.860 | -0.180 | -0.69% | 25.730 | 26.800 | 12443 | 3268 | 1.50% |
| 2026-02-27 | 26.570 | 26.040 | -0.540 | -2.03% | 26.010 | 26.770 | 15644 | 4117 | 1.88% |
| 2026-02-26 | 27.220 | 26.580 | -0.490 | -1.81% | 26.510 | 27.220 | 10321 | 2752 | 1.24% |
| 2026-02-25 | 27.090 | 27.070 | 0.340 | 1.27% | 26.810 | 27.330 | 11542 | 3127 | 1.39% |
| 2026-02-24 | 27.400 | 26.730 | -0.400 | -1.47% | 26.700 | 27.460 | 10357 | 2795 | 1.25% |
| 2026-02-13 | 26.900 | 27.130 | 0.430 | 1.61% | 26.700 | 27.530 | 11889 | 3228 | 1.43% |
| 2026-02-12 | 26.520 | 26.700 | 0.050 | 0.19% | 26.500 | 27.370 | 11743 | 3167 | 1.41% |
| 2026-02-11 | 26.130 | 26.650 | 0.650 | 2.50% | 25.960 | 26.980 | 11036 | 2920 | 1.33% |
| 2026-02-10 | 26.220 | 26.000 | -0.220 | -0.84% | 25.740 | 26.470 | 7118 | 1851 | 0.86% |
| 2026-02-09 | 26.120 | 26.220 | 0.510 | 1.98% | 26.010 | 26.700 | 11948 | 3157 | 1.44% |
| 2026-02-06 | 25.630 | 25.710 | -0.190 | -0.73% | 25.600 | 26.390 | 7698 | 1999 | 0.93% |
| 2026-02-05 | 26.900 | 25.900 | -1.250 | -4.60% | 25.900 | 26.980 | 15005 | 3960 | 1.81% |
| 2026-02-04 | 27.400 | 27.150 | -0.140 | -0.51% | 27.070 | 28.000 | 17650 | 4856 | 2.13% |
| 2026-02-03 | 26.890 | 27.290 | 0.540 | 2.02% | 26.690 | 27.580 | 16129 | 4369 | 1.94% |
| 2026-02-02 | 26.800 | 26.750 | -0.300 | -1.11% | 26.570 | 27.800 | 21754 | 5912 | 2.62% |
| 2026-01-30 | 25.200 | 27.050 | 1.830 | 7.26% | 24.850 | 27.500 | 33930 | 8946 | 4.09% |
| 2026-01-29 | 25.770 | 25.220 | -0.740 | -2.85% | 25.220 | 26.280 | 18073 | 4621 | 2.18% |
| 2026-01-28 | 26.710 | 25.960 | -0.720 | -2.70% | 25.880 | 26.970 | 17900 | 4690 | 2.16% |
| 2026-01-27 | 26.470 | 26.680 | -0.010 | -0.04% | 26.200 | 27.380 | 16595 | 4414 | 2.00% |
| 2026-01-26 | 28.110 | 26.690 | -1.030 | -3.72% | 26.600 | 28.110 | 32646 | 8895 | 3.93% |
| 2026-01-23 | 26.710 | 27.720 | 1.250 | 4.72% | 26.560 | 28.380 | 36977 | 10273 | 4.46% |
| 2026-01-22 | 26.900 | 26.470 | -0.680 | -2.50% | 26.220 | 27.290 | 22996 | 6115 | 2.77% |
| 2026-01-21 | 26.520 | 27.150 | 0.290 | 1.08% | 26.400 | 27.510 | 34036 | 9195 | 4.10% |
| 2026-01-20 | 24.900 | 26.860 | 1.800 | 7.18% | 24.590 | 27.470 | 51224 | 13562 | 6.17% |
| 2026-01-19 | 25.360 | 25.060 | -0.210 | -0.83% | 24.400 | 25.760 | 22789 | 5697 | 2.75% |
| 2026-01-16 | 24.340 | 25.270 | 0.210 | 0.84% | 24.300 | 25.670 | 22652 | 5704 | 2.73% |
| 2026-01-15 | 25.100 | 25.060 | 0.290 | 1.17% | 25.000 | 26.240 | 36738 | 9415 | 4.43% |
| 2026-01-14 | 24.650 | 24.770 | 0.080 | 0.32% | 24.170 | 25.580 | 30703 | 7642 | 3.70% |
| 2026-01-13 | 27.990 | 24.690 | -3.110 | -11.19% | 24.550 | 27.990 | 49678 | 12866 | 5.99% |
| 2026-01-12 | 25.830 | 27.800 | 1.970 | 7.63% | 25.340 | 28.380 | 58095 | 15465 | 7.00% |
| 2026-01-09 | 25.300 | 25.830 | 0.160 | 0.62% | 25.300 | 27.600 | 50028 | 13207 | 6.03% |
| 2026-01-08 | 24.800 | 25.670 | -0.020 | -0.08% | 24.170 | 26.690 | 69389 | 17751 | 8.36% |
| 2026-01-07 | 23.000 | 25.690 | 3.700 | 16.83% | 22.380 | 28.490 | 92155 | 23617 | 11.10% |
| 2026-01-06 | 21.120 | 21.990 | 0.770 | 3.63% | 21.120 | 21.990 | 18594 | 4022 | 2.24% |
| 2026-01-05 | 21.320 | 21.220 | 0.350 | 1.68% | 21.080 | 22.140 | 17563 | 3776 | 2.12% |
| 2025-12-31 | 21.030 | 20.870 | -0.310 | -1.46% | 20.720 | 21.590 | 9328 | 1954 | 1.12% |
| 2025-12-30 | 21.660 | 21.180 | -0.610 | -2.80% | 21.120 | 22.000 | 14188 | 3017 | 1.71% |
| 2025-12-29 | 20.950 | 21.790 | 1.070 | 5.16% | 20.410 | 21.980 | 30836 | 6638 | 3.72% |
| 2025-12-26 | 21.000 | 20.720 | -0.200 | -0.96% | 20.500 | 21.060 | 12436 | 2582 | 1.50% |
| 2025-12-25 | 21.100 | 20.920 | -0.010 | -0.05% | 20.720 | 21.250 | 9731 | 2038 | 1.17% |
| 2025-12-24 | 20.890 | 20.930 | 0.110 | 0.53% | 20.400 | 21.110 | 12093 | 2512 | 1.46% |
| 2025-12-23 | 21.530 | 20.820 | -0.670 | -3.12% | 20.500 | 21.600 | 21951 | 4594 | 2.64% |
| 2025-12-22 | 21.880 | 21.490 | -0.260 | -1.20% | 21.270 | 22.100 | 17892 | 3847 | 2.16% |
| 2025-12-19 | 21.300 | 21.750 | 0.780 | 3.72% | 21.010 | 22.100 | 27330 | 5897 | 3.29% |
| 2025-12-18 | 20.260 | 20.970 | 0.730 | 3.61% | 20.130 | 21.360 | 24123 | 5033 | 2.91% |
| 2025-12-17 | 20.710 | 20.240 | -0.460 | -2.22% | 19.910 | 20.710 | 15877 | 3203 | 1.91% |
| 2025-12-16 | 20.580 | 20.700 | -0.090 | -0.43% | 20.200 | 20.990 | 17046 | 3505 | 2.05% |
| 2025-12-15 | 20.470 | 20.790 | 0.160 | 0.78% | 20.100 | 21.400 | 24958 | 5181 | 3.01% |
| 2025-12-12 | 20.100 | 20.630 | 0.600 | 3.00% | 19.820 | 21.150 | 36442 | 7548 | 4.39% |